Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

1st Dec 2021 07:00

RNS Number : 1018U

Frasers Group PLC

01 December 2021

Date: 1 December 2021

FRASERS GROUP PLC ("Frasers Group" or "the Company")

SHARE BUYBACK

Transaction in Own Shares

Frasers Group announces that on 30 November 2021 it purchased 159,028 of its ordinary shares from Liberum Capital Limited (acting as the Company's broker) on the London Stock Exchange at an average price of 682.32 pence per share, as part of the Company's buyback programme announced on 4 October 2021. The purchased shares will all be held as treasury shares.

Following the above purchase, the Company holds 137,567,115 ordinary shares as treasury shares. The total number of ordinary shares in issue (excluding shares held as treasury shares) is 503,035,254.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by Liberum Capital Limited is set out below.

Aggregated information:

Platform code	BATE
Date of purchase:	30-Nov-21
Number of ordinary shares purchased:	32,689
Volume weighted average price paid per share:	682.46

Platform code	XLON
Date of purchase:	30-Nov-21
Number of ordinary shares purchased:	105,804
Volume weighted average price paid per share:	682.28

Platform code	CHIX
Date of purchase:	30-Nov-21
Number of ordinary shares purchased:	13,491
Volume weighted average price paid per share:	682.31

Platform code	TRQX
Date of purchase:	30-Nov-21
Number of ordinary shares purchased:	7,044
Volume weighted average price paid per share:	682.32

Transaction details:

Transaction Date	Transaction Time	Volume	Price (p)	Platform code
30/11/2021	08:29:15.954	92	692.5	CHIX
30/11/2021	08:09:42.895	42	691.5	TRQX
30/11/2021	08:29:09.582	43	691.5	TRQX
30/11/2021	08:29:21.248	67	691.5	BATE
30/11/2021	08:31:05.699	112	691.5	CHIX
30/11/2021	08:33:24.805	28	691.5	TRQX
30/11/2021	08:33:24.805	28	691.5	TRQX
30/11/2021	08:33:24.807	57	691.5	BATE
30/11/2021	08:33:24.807	330	691.5	BATE
30/11/2021	08:28:15.197	12	691	XLON
30/11/2021	08:28:15.197	715	691	XLON
30/11/2021	08:19:26.376	369	690.5	BATE
30/11/2021	08:31:05.698	370	690.5	XLON
30/11/2021	08:31:05.698	467	690.5	XLON
30/11/2021	08:34:29.541	59	690.5	BATE
30/11/2021	08:10:44.641	625	690	XLON
30/11/2021	08:10:44.641	82	690	XLON
30/11/2021	08:11:30.032	80	690	CHIX
30/11/2021	08:19:26.376	180	690	BATE
30/11/2021	08:25:29.619	16	690	CHIX
30/11/2021	08:25:29.619	71	690	CHIX
30/11/2021	08:31:07.122	80	690	CHIX
30/11/2021	08:33:00.028	35	690	BATE
30/11/2021	08:35:03.665	37	690	BATE
30/11/2021	08:09:14.097	99	689.5	BATE
30/11/2021	08:09:14.099	127	689.5	BATE
30/11/2021	08:09:14.100	33	689.5	BATE
30/11/2021	08:19:26.375	395	689.5	BATE
30/11/2021	08:35:03.664	833	689.5	XLON
30/11/2021	08:12:18.494	69	689	BATE
30/11/2021	08:16:03.484	73	689	XLON
30/11/2021	08:17:02.676	81	689	XLON
30/11/2021	08:17:02.676	317	689	XLON
30/11/2021	08:17:02.676	125	689	XLON
30/11/2021	08:17:02.676	125	689	XLON
30/11/2021	08:17:02.676	6	689	XLON
30/11/2021	08:17:30.034	80	689	CHIX
30/11/2021	08:19:30.037	108	689	CHIX
30/11/2021	08:19:30.038	22	689	CHIX
30/11/2021	08:19:30.038	92	689	CHIX
30/11/2021	08:20:45.190	719	689	XLON
30/11/2021	08:35:05.729	97	689	CHIX
30/11/2021	08:19:26.374	141	688.5	BATE
30/11/2021	08:23:45.194	590	688.5	XLON
30/11/2021	08:23:45.194	125	688.5	XLON
30/11/2021	08:36:35.473	45	688.5	BATE
30/11/2021	08:36:54.739	30	688.5	BATE
30/11/2021	08:36:54.739	8	688.5	BATE
30/11/2021	08:36:54.741	17	688.5	BATE
30/11/2021	08:36:54.741	22	688.5	BATE
30/11/2021	08:11:02.657	658	688	XLON
30/11/2021	08:11:02.657	78	688	XLON
30/11/2021	08:18:05.129	22	688	TRQX
30/11/2021	08:18:05.129	40	688	TRQX
30/11/2021	08:18:05.129	42	688	TRQX
30/11/2021	08:18:05.129	43	688	TRQX
30/11/2021	08:23:45.658	44	688	TRQX
30/11/2021	08:23:45.658	49	688	TRQX
30/11/2021	08:37:43.800	7	688	TRQX
30/11/2021	08:37:43.800	37	688	TRQX
30/11/2021	08:37:43.800	40	688	TRQX
30/11/2021	08:37:43.800	6	688	TRQX
30/11/2021	08:37:55.172	38	688	BATE
30/11/2021	08:38:55.174	75	688	BATE
30/11/2021	08:39:55.177	63	688	BATE
30/11/2021	08:44:03.354	33	688	BATE
30/11/2021	08:04:20.031	94	687.5	CHIX
30/11/2021	08:08:04.611	250	687.5	XLON
30/11/2021	08:08:04.611	250	687.5	XLON
30/11/2021	08:08:04.611	125	687.5	XLON
30/11/2021	08:08:04.611	191	687.5	XLON
30/11/2021	08:08:49.712	33	687.5	BATE
30/11/2021	08:37:43.804	756	687.5	XLON
30/11/2021	08:44:33.194	756	687.5	XLON
30/11/2021	08:44:33.203	36	687.5	BATE
30/11/2021	15:30:46.254	86	687.5	BATE
30/11/2021	15:31:13.332	37	687.5	BATE
30/11/2021	08:03:20.028	93	687	CHIX
30/11/2021	08:40:01.908	85	687	CHIX
30/11/2021	08:45:30.028	80	687	CHIX
30/11/2021	08:45:33.204	65	687	BATE
30/11/2021	08:46:33.207	64	687	BATE
30/11/2021	08:49:05.933	82	687	BATE
30/11/2021	08:49:05.935	49	687	BATE
30/11/2021	08:50:05.936	37	687	BATE
30/11/2021	08:55:08.804	96	687	BATE
30/11/2021	15:30:48.879	47	687	TRQX
30/11/2021	15:32:03.799	86	687	BATE
30/11/2021	08:03:40.029	45	686.5	BATE
30/11/2021	08:04:20.028	57	686.5	BATE
30/11/2021	08:04:20.031	45	686.5	BATE
30/11/2021	08:06:55.952	48	686.5	BATE
30/11/2021	08:07:04.460	38	686.5	BATE
30/11/2021	08:07:04.463	115	686.5	BATE
30/11/2021	08:42:58.103	61	686.5	BATE
30/11/2021	08:42:58.103	44	686.5	BATE
30/11/2021	15:32:03.792	429	686.5	XLON
30/11/2021	15:32:03.792	365	686.5	XLON
30/11/2021	08:00:06.860	716	686	XLON
30/11/2021	08:02:05.889	45	686	TRQX
30/11/2021	08:02:38.691	45	686	TRQX
30/11/2021	08:03:25.189	643	686	XLON
30/11/2021	08:03:25.189	51	686	XLON
30/11/2021	08:05:04.606	200	686	XLON
30/11/2021	08:05:04.606	534	686	XLON
30/11/2021	08:05:18.415	47	686	TRQX
30/11/2021	08:05:30.029	83	686	CHIX
30/11/2021	08:56:06.073	694	686	XLON
30/11/2021	08:56:30.253	68	686	BATE
30/11/2021	08:56:30.254	45	686	BATE
30/11/2021	08:57:40.053	13	686	BATE
30/11/2021	08:57:40.053	9	686	BATE
30/11/2021	08:57:40.053	12	686	BATE
30/11/2021	08:58:00.116	36	686	BATE
30/11/2021	15:33:11.218	108	686	BATE
30/11/2021	15:33:13.329	90	686	CHIX
30/11/2021	15:34:11.221	88	686	BATE
30/11/2021	15:35:11.223	93	686	BATE
30/11/2021	15:35:21.304	43	686	TRQX
30/11/2021	15:35:50.028	98	686	CHIX
30/11/2021	15:38:46.872	52	686	TRQX
30/11/2021	15:40:00.506	47	686	TRQX
30/11/2021	15:42:16.622	40	686	TRQX
30/11/2021	08:06:00.028	34	685.5	BATE
30/11/2021	08:41:15.957	59	685.5	BATE
30/11/2021	08:47:04.262	166	685.5	XLON
30/11/2021	08:47:04.262	602	685.5	XLON
30/11/2021	08:47:22.501	35	685.5	BATE
30/11/2021	08:47:31.343	12	685.5	CHIX
30/11/2021	08:47:31.343	69	685.5	CHIX
30/11/2021	08:48:10.020	11	685.5	CHIX
30/11/2021	08:50:57.467	1	685.5	CHIX
30/11/2021	08:50:57.469	95	685.5	CHIX
30/11/2021	15:34:51.008	403	685.5	XLON
30/11/2021	15:34:51.008	68	685.5	XLON
30/11/2021	15:34:51.008	352	685.5	XLON
30/11/2021	15:36:05.197	126	685.5	XLON
30/11/2021	15:36:06.864	78	685.5	BATE
30/11/2021	15:36:06.864	47	685.5	XLON
30/11/2021	15:36:06.864	125	685.5	XLON
30/11/2021	15:36:06.864	125	685.5	XLON
30/11/2021	15:36:07.678	104	685.5	XLON
30/11/2021	15:36:07.678	124	685.5	XLON
30/11/2021	15:36:07.678	59	685.5	XLON
30/11/2021	15:36:07.678	38	685.5	XLON
30/11/2021	15:36:07.680	7	685.5	XLON
30/11/2021	15:40:33.185	7	685.5	CHIX
30/11/2021	15:40:33.185	5	685.5	CHIX
30/11/2021	15:40:33.189	6	685.5	CHIX
30/11/2021	15:40:33.189	19	685.5	CHIX
30/11/2021	15:40:33.190	7	685.5	CHIX
30/11/2021	15:40:33.212	38	685.5	CHIX
30/11/2021	15:40:33.212	355	685.5	XLON
30/11/2021	15:40:33.212	377	685.5	XLON
30/11/2021	15:40:40.030	133	685.5	BATE
30/11/2021	15:41:57.654	95	685.5	BATE
30/11/2021	15:41:57.654	39	685.5	BATE
30/11/2021	08:51:01.615	128	685	XLON
30/11/2021	08:51:01.616	321	685	XLON
30/11/2021	08:51:01.616	289	685	XLON
30/11/2021	08:54:02.926	93	685	BATE
30/11/2021	08:56:30.249	20	685	CHIX
30/11/2021	08:56:30.249	71	685	CHIX
30/11/2021	08:59:02.417	254	685	XLON
30/11/2021	08:59:02.417	250	685	XLON
30/11/2021	08:59:02.417	125	685	XLON
30/11/2021	08:59:08.064	23	685	XLON
30/11/2021	08:59:08.064	189	685	XLON
30/11/2021	08:59:49.030	86	685	CHIX
30/11/2021	15:02:12.170	204	685	BATE
30/11/2021	15:02:39.767	39	685	BATE
30/11/2021	15:04:46.626	79	685	BATE
30/11/2021	15:04:46.717	36	685	BATE
30/11/2021	15:05:46.720	97	685	BATE
30/11/2021	15:06:37.721	36	685	BATE
30/11/2021	15:07:37.762	95	685	BATE
30/11/2021	15:07:37.763	45	685	TRQX
30/11/2021	15:08:37.764	93	685	BATE
30/11/2021	15:08:37.765	44	685	TRQX
30/11/2021	15:11:32.589	37	685	BATE
30/11/2021	15:32:39.641	47	685	TRQX
30/11/2021	15:39:00.501	35	685	BATE
30/11/2021	15:39:00.502	6	685	BATE
30/11/2021	15:41:51.375	310	685	XLON
30/11/2021	15:42:11.074	464	685	XLON
30/11/2021	15:42:11.074	37	685	XLON
30/11/2021	15:42:11.076	89	685	CHIX
30/11/2021	15:43:11.076	91	685	BATE
30/11/2021	15:44:11.078	90	685	CHIX
30/11/2021	15:44:11.078	325	685	XLON
30/11/2021	15:44:11.078	494	685	XLON
30/11/2021	15:44:11.079	85	685	BATE
30/11/2021	08:51:02.037	35	684.5	BATE
30/11/2021	13:59:51.056	91	684.5	CHIX
30/11/2021	14:12:42.177	87	684.5	CHIX
30/11/2021	15:01:56.021	92	684.5	CHIX
30/11/2021	15:03:01.169	37	684.5	BATE
30/11/2021	15:06:11.102	48	684.5	TRQX
30/11/2021	15:06:11.102	117	684.5	TRQX
30/11/2021	15:09:06.038	37	684.5	CHIX
30/11/2021	15:09:06.038	35	684.5	BATE
30/11/2021	15:09:06.039	11	684.5	CHIX
30/11/2021	15:09:06.038	469	684.5	XLON
30/11/2021	15:09:06.039	46	684.5	CHIX
30/11/2021	15:09:06.038	125	684.5	XLON
30/11/2021	15:09:06.038	233	684.5	XLON
30/11/2021	15:10:19.876	102	684.5	BATE
30/11/2021	15:10:19.879	35	684.5	BATE
30/11/2021	15:11:02.744	50	684.5	BATE
30/11/2021	15:12:06.042	94	684.5	XLON
30/11/2021	15:12:06.042	674	684.5	XLON
30/11/2021	15:12:32.592	89	684.5	BATE
30/11/2021	15:12:32.592	9	684.5	BATE
30/11/2021	15:14:56.974	44	684.5	BATE
30/11/2021	15:14:56.974	59	684.5	CHIX
30/11/2021	15:14:56.974	47	684.5	BATE
30/11/2021	15:14:56.974	21	684.5	CHIX
30/11/2021	15:14:56.974	94	684.5	BATE
30/11/2021	15:15:00.515	36	684.5	BATE
30/11/2021	15:15:06.568	327	684.5	XLON
30/11/2021	15:15:06.568	116	684.5	XLON
30/11/2021	15:15:06.568	47	684.5	XLON
30/11/2021	15:15:07.821	185	684.5	XLON
30/11/2021	15:15:07.821	94	684.5	XLON
30/11/2021	15:15:56.977	44	684.5	CHIX
30/11/2021	15:15:56.978	36	684.5	CHIX
30/11/2021	15:16:00.520	32	684.5	BATE
30/11/2021	15:16:00.520	25	684.5	BATE
30/11/2021	15:16:00.520	37	684.5	BATE
30/11/2021	15:17:00.523	68	684.5	BATE
30/11/2021	15:17:00.523	19	684.5	BATE
30/11/2021	15:17:00.523	5	684.5	BATE
30/11/2021	15:17:56.980	88	684.5	CHIX
30/11/2021	15:29:01.728	88	684.5	CHIX
30/11/2021	15:37:27.556	35	684.5	BATE
30/11/2021	15:37:27.556	11	684.5	BATE
30/11/2021	15:37:27.556	40	684.5	BATE
30/11/2021	15:37:27.558	32	684.5	BATE
30/11/2021	15:38:27.561	80	684.5	BATE
30/11/2021	15:38:31.671	84	684.5	CHIX
30/11/2021	15:44:11.079	34	684.5	BATE
30/11/2021	15:45:14.678	43	684.5	BATE
30/11/2021	15:46:45.425	94	684.5	BATE
30/11/2021	15:48:04.067	78	684.5	BATE
30/11/2021	15:48:04.067	21	684.5	BATE
30/11/2021	09:21:10.172	37	684	BATE
30/11/2021	13:59:22.090	117	684	BATE
30/11/2021	14:00:07.107	51	684	BATE
30/11/2021	14:08:42.375	69	684	BATE
30/11/2021	14:10:01.531	82	684	BATE
30/11/2021	14:11:21.879	111	684	BATE
30/11/2021	14:12:39.251	109	684	BATE
30/11/2021	14:12:39.253	35	684	BATE
30/11/2021	14:13:35.860	588	684	XLON
30/11/2021	14:13:35.860	110	684	XLON
30/11/2021	14:13:35.860	11	684	XLON
30/11/2021	14:13:35.862	61	684	BATE
30/11/2021	14:14:35.865	43	684	BATE
30/11/2021	14:14:35.865	43	684	BATE
30/11/2021	14:15:35.868	72	684	BATE
30/11/2021	14:15:35.869	3	684	BATE
30/11/2021	14:22:08.489	81	684	BATE
30/11/2021	14:45:37.512	127	684	BATE
30/11/2021	14:48:05.079	77	684	BATE
30/11/2021	14:49:22.082	95	684	BATE
30/11/2021	14:49:22.082	709	684	XLON
30/11/2021	14:49:22.084	38	684	BATE
30/11/2021	14:50:35.149	79	684	BATE
30/11/2021	14:50:35.151	87	684	CHIX
30/11/2021	14:50:35.151	36	684	BATE
30/11/2021	14:57:35.220	98	684	BATE
30/11/2021	14:58:09.126	49	684	BATE
30/11/2021	14:58:35.201	149	684	XLON
30/11/2021	14:58:35.202	606	684	XLON
30/11/2021	14:59:56.018	96	684	BATE
30/11/2021	14:59:56.018	84	684	CHIX
30/11/2021	14:59:56.018	73	684	XLON
30/11/2021	14:59:56.018	250	684	XLON
30/11/2021	14:59:56.018	296	684	XLON
30/11/2021	14:59:56.018	164	684	XLON
30/11/2021	15:00:18.026	49	684	BATE
30/11/2021	15:00:18.026	28	684	BATE
30/11/2021	15:03:01.062	727	684	XLON
30/11/2021	15:03:01.062	82	684	XLON
30/11/2021	15:03:01.062	93	684	CHIX
30/11/2021	15:06:11.093	94	684	CHIX
30/11/2021	15:06:11.094	39	684	BATE
30/11/2021	15:06:11.093	757	684	XLON
30/11/2021	15:11:02.736	93	684	CHIX
30/11/2021	15:17:57.080	724	684	XLON
30/11/2021	15:17:57.080	35	684	XLON
30/11/2021	15:17:57.081	14	684	BATE
30/11/2021	15:17:57.081	75	684	BATE
30/11/2021	15:17:57.083	12	684	TRQX
30/11/2021	15:17:57.083	73	684	TRQX
30/11/2021	15:17:57.091	59	684	TRQX
30/11/2021	15:17:59.269	2	684	TRQX
30/11/2021	15:18:59.271	40	684	TRQX
30/11/2021	15:19:20.201	82	684	BATE
30/11/2021	15:27:20.746	189	684	BATE
30/11/2021	15:27:20.746	17	684	BATE
30/11/2021	15:28:08.502	66	684	BATE
30/11/2021	15:29:08.505	40	684	BATE
30/11/2021	15:29:08.505	40	684	BATE
30/11/2021	15:29:08.507	16	684	BATE
30/11/2021	15:45:03.739	50	684	TRQX
30/11/2021	15:46:45.427	47	684	TRQX
30/11/2021	15:47:27.781	111	684	XLON
30/11/2021	15:47:27.781	222	684	XLON
30/11/2021	15:47:27.781	435	684	XLON
30/11/2021	15:47:45.429	28	684	CHIX
30/11/2021	15:47:45.429	64	684	CHIX
30/11/2021	09:21:59.274	125	683.5	XLON
30/11/2021	09:21:59.274	125	683.5	XLON
30/11/2021	09:21:59.274	125	683.5	XLON
30/11/2021	09:21:59.274	28	683.5	XLON
30/11/2021	09:21:59.274	332	683.5	XLON
30/11/2021	14:00:07.106	46	683.5	TRQX
30/11/2021	14:01:07.108	47	683.5	TRQX
30/11/2021	14:04:58.432	56	683.5	TRQX
30/11/2021	14:06:21.872	46	683.5	TRQX
30/11/2021	14:06:42.369	43	683.5	BATE
30/11/2021	14:09:04.983	201	683.5	XLON
30/11/2021	14:09:04.983	89	683.5	XLON
30/11/2021	14:09:04.983	450	683.5	XLON
30/11/2021	14:09:21.875	43	683.5	TRQX
30/11/2021	14:09:28.799	94	683.5	CHIX
30/11/2021	14:11:21.877	11	683.5	TRQX
30/11/2021	14:11:21.877	36	683.5	TRQX
30/11/2021	14:16:03.018	98	683.5	CHIX
30/11/2021	14:16:03.018	49	683.5	TRQX
30/11/2021	14:16:03.018	46	683.5	TRQX
30/11/2021	14:16:03.018	820	683.5	XLON
30/11/2021	14:21:08.486	130	683.5	BATE
30/11/2021	14:21:08.486	86	683.5	CHIX
30/11/2021	14:21:08.487	67	683.5	BATE
30/11/2021	14:22:42.663	87	683.5	CHIX
30/11/2021	14:22:42.663	531	683.5	XLON
30/11/2021	14:22:42.663	232	683.5	XLON
30/11/2021	14:23:11.069	90	683.5	BATE
30/11/2021	14:45:47.355	92	683.5	CHIX
30/11/2021	14:47:04.052	110	683.5	BATE
30/11/2021	14:47:04.052	46	683.5	XLON
30/11/2021	14:47:04.052	61	683.5	XLON
30/11/2021	14:47:04.052	732	683.5	XLON
30/11/2021	14:47:04.055	15	683.5	BATE
30/11/2021	14:47:05.076	21	683.5	BATE
30/11/2021	14:47:48.084	98	683.5	CHIX
30/11/2021	14:50:51.105	706	683.5	XLON
30/11/2021	14:51:37.233	78	683.5	BATE
30/11/2021	14:51:37.233	89	683.5	CHIX
30/11/2021	15:03:21.428	35	683.5	BATE
30/11/2021	15:17:59.270	40	683.5	BATE
30/11/2021	15:27:20.749	101	683.5	XLON
30/11/2021	15:27:20.749	51	683.5	XLON
30/11/2021	15:27:20.756	143	683.5	XLON
30/11/2021	15:27:20.756	140	683.5	XLON
30/11/2021	15:27:21.860	185	683.5	XLON
30/11/2021	15:27:21.860	167	683.5	XLON
30/11/2021	15:29:38.032	681	683.5	XLON
30/11/2021	15:29:38.033	24	683.5	CHIX
30/11/2021	15:29:38.034	62	683.5	CHIX
30/11/2021	15:29:38.034	47	683.5	BATE
30/11/2021	15:45:45.421	63	683.5	BATE
30/11/2021	15:48:08.563	37	683.5	BATE
30/11/2021	09:16:35.120	103	683	BATE
30/11/2021	09:16:35.120	506	683	BATE
30/11/2021	09:22:10.174	12	683	BATE
30/11/2021	09:22:10.174	53	683	BATE
30/11/2021	09:23:06.493	38	683	BATE
30/11/2021	09:23:06.493	13	683	BATE
30/11/2021	09:43:37.735	34	683	BATE
30/11/2021	09:45:37.738	35	683	BATE
30/11/2021	09:47:40.027	38	683	BATE
30/11/2021	10:13:49.939	174	683	BATE
30/11/2021	10:13:49.940	35	683	BATE
30/11/2021	10:13:49.941	94	683	CHIX
30/11/2021	10:14:49.943	36	683	BATE
30/11/2021	13:54:38.983	79	683	BATE
30/11/2021	13:57:09.747	174	683	BATE
30/11/2021	13:57:09.752	36	683	BATE
30/11/2021	13:57:11.188	12	683	CHIX
30/11/2021	13:57:11.188	83	683	CHIX
30/11/2021	14:01:09.750	264	683	XLON
30/11/2021	14:01:09.751	511	683	XLON
30/11/2021	14:02:10.561	33	683	BATE
30/11/2021	14:02:10.561	55	683	BATE
30/11/2021	14:04:28.796	93	683	CHIX
30/11/2021	14:04:28.797	176	683	BATE
30/11/2021	14:04:28.801	33	683	BATE
30/11/2021	14:07:42.372	92	683	BATE
30/11/2021	14:16:13.359	36	683	CHIX
30/11/2021	14:16:13.359	26	683	CHIX
30/11/2021	14:16:43.413	31	683	CHIX
30/11/2021	14:16:43.413	6	683	BATE
30/11/2021	14:16:43.413	18	683	BATE
30/11/2021	14:16:43.413	12	683	BATE
30/11/2021	14:16:43.413	18	683	BATE
30/11/2021	14:16:43.413	29	683	BATE
30/11/2021	14:18:22.229	82	683	BATE
30/11/2021	14:18:22.229	38	683	BATE
30/11/2021	14:18:22.231	34	683	BATE
30/11/2021	14:23:11.069	46	683	TRQX
30/11/2021	14:23:11.069	43	683	TRQX
30/11/2021	14:23:11.069	36	683	TRQX
30/11/2021	14:23:11.069	12	683	TRQX
30/11/2021	14:42:19.748	85	683	BATE
30/11/2021	14:43:19.750	109	683	BATE
30/11/2021	14:43:19.753	125	683	XLON
30/11/2021	14:43:19.753	125	683	XLON
30/11/2021	14:43:19.753	277	683	XLON
30/11/2021	14:43:19.754	220	683	XLON
30/11/2021	14:44:14.601	81	683	BATE
30/11/2021	14:51:37.307	279	683	XLON
30/11/2021	14:51:37.308	130	683	XLON
30/11/2021	14:51:37.308	311	683	XLON
30/11/2021	14:51:55.727	36	683	BATE
30/11/2021	14:51:56.000	125	683	TRQX
30/11/2021	14:51:56.000	14	683	TRQX
30/11/2021	14:52:56.003	14	683	BATE
30/11/2021	14:52:56.003	33	683	BATE
30/11/2021	14:52:56.003	41	683	BATE
30/11/2021	14:53:58.127	91	683	BATE
30/11/2021	14:53:58.127	47	683	TRQX
30/11/2021	14:53:58.127	1	683	TRQX
30/11/2021	14:55:28.056	95	683	BATE
30/11/2021	14:56:28.058	92	683	BATE
30/11/2021	14:56:37.312	125	683	XLON
30/11/2021	14:56:37.312	125	683	XLON
30/11/2021	14:56:37.312	370	683	XLON
30/11/2021	14:56:37.312	128	683	XLON
30/11/2021	14:57:01.531	42	683	TRQX
30/11/2021	14:57:20.028	82	683	CHIX
30/11/2021	15:19:46.127	98	683	CHIX
30/11/2021	15:19:46.127	737	683	XLON
30/11/2021	15:19:46.129	45	683	BATE
30/11/2021	15:20:46.131	44	683	TRQX
30/11/2021	15:21:26.334	50	683	BATE
30/11/2021	15:21:26.334	9	683	BATE
30/11/2021	15:25:03.924	97	683	CHIX
30/11/2021	15:25:03.925	73	683	TRQX
30/11/2021	15:25:03.925	125	683	BATE
30/11/2021	15:25:03.926	16	683	BATE
30/11/2021	15:25:03.926	7	683	BATE
30/11/2021	15:25:03.926	181	683	XLON
30/11/2021	15:25:03.926	23	683	XLON
30/11/2021	15:25:03.926	119	683	XLON
30/11/2021	15:25:04.778	474	683	XLON
30/11/2021	15:25:10.169	93	683	BATE
30/11/2021	15:25:13.947	7	683	CHIX
30/11/2021	15:25:13.947	78	683	CHIX
30/11/2021	15:25:13.947	190	683	XLON
30/11/2021	15:26:13.165	32	683	TRQX
30/11/2021	15:26:13.165	8	683	TRQX
30/11/2021	15:26:20.713	3	683	TRQX
30/11/2021	15:26:20.713	146	683	XLON
30/11/2021	15:26:20.714	52	683	XLON
30/11/2021	15:26:20.714	41	683	XLON
30/11/2021	15:48:55.690	85	683	BATE
30/11/2021	16:17:55.200	39	683	BATE
30/11/2021	16:17:55.202	39	683	BATE
30/11/2021	16:18:55.895	56	683	BATE
30/11/2021	16:28:09.076	72	683	BATE
30/11/2021	09:17:28.407	98	682.5	CHIX
30/11/2021	09:23:06.489	9	682.5	CHIX
30/11/2021	09:23:06.489	81	682.5	CHIX
30/11/2021	09:23:08.890	42	682.5	TRQX
30/11/2021	09:36:26.588	44	682.5	TRQX
30/11/2021	09:42:37.734	47	682.5	TRQX
30/11/2021	09:48:10.225	43	682.5	TRQX
30/11/2021	09:48:40.028	36	682.5	BATE
30/11/2021	09:49:40.031	37	682.5	BATE
30/11/2021	09:50:40.033	39	682.5	BATE
30/11/2021	09:51:49.173	38	682.5	BATE
30/11/2021	09:53:10.229	40	682.5	TRQX
30/11/2021	09:58:10.232	48	682.5	TRQX
30/11/2021	10:04:06.149	47	682.5	TRQX
30/11/2021	10:11:56.375	43	682.5	TRQX
30/11/2021	10:14:05.858	196	682.5	XLON
30/11/2021	10:14:05.858	422	682.5	XLON
30/11/2021	10:14:05.858	129	682.5	XLON
30/11/2021	10:14:07.088	38	682.5	XLON
30/11/2021	10:15:56.381	45	682.5	TRQX
30/11/2021	10:16:49.943	88	682.5	CHIX
30/11/2021	10:19:41.217	13	682.5	TRQX
30/11/2021	10:19:41.217	31	682.5	TRQX
30/11/2021	10:19:41.217	228	682.5	XLON
30/11/2021	10:19:41.218	82	682.5	CHIX
30/11/2021	10:19:41.217	39	682.5	XLON
30/11/2021	10:19:41.218	547	682.5	XLON
30/11/2021	10:19:41.220	771	682.5	XLON
30/11/2021	10:19:41.255	147	682.5	BATE
30/11/2021	10:19:41.256	40	682.5	BATE
30/11/2021	10:19:41.256	77	682.5	XLON
30/11/2021	10:19:50.808	46	682.5	BATE
30/11/2021	10:20:50.811	48	682.5	BATE
30/11/2021	13:53:38.981	46	682.5	BATE
30/11/2021	13:57:09.746	142	682.5	XLON
30/11/2021	13:57:09.747	379	682.5	XLON
30/11/2021	13:57:09.747	327	682.5	XLON
30/11/2021	13:57:09.749	11	682.5	CHIX
30/11/2021	13:57:09.749	7	682.5	CHIX
30/11/2021	13:57:51.051	54	682.5	BATE
30/11/2021	13:58:51.054	22	682.5	CHIX
30/11/2021	14:01:28.787	106	682.5	BATE
30/11/2021	14:01:28.787	89	682.5	CHIX
30/11/2021	14:04:28.795	55	682.5	CHIX
30/11/2021	14:04:28.795	20	682.5	CHIX
30/11/2021	14:05:49.709	77	682.5	BATE
30/11/2021	14:05:49.709	321	682.5	XLON
30/11/2021	14:05:49.709	408	682.5	XLON
30/11/2021	14:05:49.745	39	682.5	BATE
30/11/2021	14:23:19.933	36	682.5	BATE
30/11/2021	14:23:19.933	18	682.5	XLON
30/11/2021	14:23:19.933	77	682.5	XLON
30/11/2021	14:23:19.933	58	682.5	XLON
30/11/2021	14:23:19.933	125	682.5	XLON
30/11/2021	14:23:19.933	182	682.5	XLON
30/11/2021	14:23:19.933	114	682.5	XLON
30/11/2021	14:23:19.933	214	682.5	XLON
30/11/2021	14:24:19.936	55	682.5	BATE
30/11/2021	14:26:01.954	95	682.5	BATE
30/11/2021	14:26:01.956	55	682.5	BATE
30/11/2021	14:26:01.958	97	682.5	CHIX
30/11/2021	14:27:19.939	97	682.5	BATE
30/11/2021	14:27:19.940	40	682.5	TRQX
30/11/2021	14:27:19.941	36	682.5	BATE
30/11/2021	14:32:44.793	93	682.5	TRQX
30/11/2021	14:44:14.598	34	682.5	TRQX
30/11/2021	14:44:14.656	11	682.5	TRQX
30/11/2021	14:44:14.656	43	682.5	TRQX
30/11/2021	14:44:14.855	2	682.5	TRQX
30/11/2021	14:54:28.052	38	682.5	BATE
30/11/2021	14:54:28.052	4	682.5	CHIX
30/11/2021	14:54:28.052	81	682.5	CHIX
30/11/2021	15:20:21.185	13	682.5	BATE
30/11/2021	15:20:21.185	26	682.5	BATE
30/11/2021	15:20:21.187	39	682.5	BATE
30/11/2021	15:22:27.593	101	682.5	BATE
30/11/2021	15:49:07.466	39	682.5	BATE
30/11/2021	15:49:07.466	710	682.5	XLON
30/11/2021	15:49:07.468	25	682.5	CHIX
30/11/2021	15:49:07.468	38	682.5	CHIX
30/11/2021	15:49:07.474	8	682.5	CHIX
30/11/2021	15:49:07.474	9	682.5	CHIX
30/11/2021	16:05:29.080	101	682.5	BATE
30/11/2021	16:17:55.200	133	682.5	CHIX
30/11/2021	16:18:08.081	824	682.5	XLON
30/11/2021	16:18:08.082	34	682.5	BATE
30/11/2021	16:18:08.084	43	682.5	TRQX
30/11/2021	16:18:08.085	4	682.5	TRQX
30/11/2021	16:19:29.287	84	682.5	CHIX
30/11/2021	16:21:02.330	95	682.5	CHIX
30/11/2021	09:02:55.011	95	682	BATE
30/11/2021	09:05:28.035	45	682	BATE
30/11/2021	09:05:28.035	10	682	BATE
30/11/2021	09:05:40.315	47	682	BATE
30/11/2021	09:09:37.695	30	682	BATE
30/11/2021	09:09:37.695	97	682	CHIX
30/11/2021	09:09:37.695	8	682	BATE
30/11/2021	09:09:39.258	116	682	BATE
30/11/2021	09:09:39.260	117	682	BATE
30/11/2021	09:17:28.408	184	682	XLON
30/11/2021	09:17:28.408	570	682	XLON
30/11/2021	09:17:53.243	55	682	BATE
30/11/2021	09:24:26.912	36	682	BATE
30/11/2021	09:25:30.511	36	682	BATE
30/11/2021	09:26:42.818	40	682	BATE
30/11/2021	09:27:55.165	46	682	TRQX
30/11/2021	09:34:00.054	38	682	BATE
30/11/2021	09:35:11.784	10	682	BATE
30/11/2021	09:35:11.784	39	682	BATE
30/11/2021	09:36:45.614	310	682	XLON
30/11/2021	09:37:12.653	10	682	BATE
30/11/2021	09:37:12.653	42	682	BATE
30/11/2021	09:37:12.653	44	682	BATE
30/11/2021	09:37:12.653	202	682	XLON
30/11/2021	09:37:12.653	125	682	XLON
30/11/2021	09:37:12.653	140	682	XLON
30/11/2021	09:38:12.657	35	682	BATE
30/11/2021	09:39:21.019	32	682	BATE
30/11/2021	09:40:46.338	45	682	BATE
30/11/2021	09:42:37.733	43	682	BATE
30/11/2021	09:44:37.736	38	682	BATE
30/11/2021	09:46:47.766	99	682	CHIX
30/11/2021	09:46:47.766	17	682	BATE
30/11/2021	09:46:47.766	4	682	BATE
30/11/2021	09:46:47.771	20	682	BATE
30/11/2021	09:49:40.122	755	682	XLON
30/11/2021	09:52:12.046	34	682	BATE
30/11/2021	09:52:12.048	4	682	CHIX
30/11/2021	09:52:12.048	36	682	CHIX
30/11/2021	09:52:12.048	4	682	CHIX
30/11/2021	09:52:12.048	12	682	CHIX
30/11/2021	09:54:35.571	8	682	CHIX
30/11/2021	09:54:35.571	28	682	CHIX
30/11/2021	09:54:35.571	36	682	BATE
30/11/2021	09:54:35.571	34	682	BATE
30/11/2021	09:54:35.572	845	682	XLON
30/11/2021	10:02:06.142	66	682	BATE
30/11/2021	10:02:06.142	32	682	CHIX
30/11/2021	10:02:06.142	51	682	BATE
30/11/2021	10:02:06.142	63	682	CHIX
30/11/2021	10:02:06.142	8	682	BATE
30/11/2021	10:02:06.142	41	682	BATE
30/11/2021	10:02:06.142	117	682	XLON
30/11/2021	10:02:06.142	583	682	XLON
30/11/2021	10:04:06.151	44	682	BATE
30/11/2021	10:11:56.375	43	682	BATE
30/11/2021	10:26:15.009	41	682	TRQX
30/11/2021	10:27:35.190	570	682	XLON
30/11/2021	10:27:35.190	174	682	XLON
30/11/2021	10:32:46.458	34	682	BATE
30/11/2021	10:33:46.460	39	682	BATE
30/11/2021	10:35:04.921	45	682	BATE
30/11/2021	10:35:04.921	40	682	TRQX
30/11/2021	10:36:04.926	47	682	BATE
30/11/2021	13:53:35.573	26	682	TRQX
30/11/2021	13:53:35.573	21	682	TRQX
30/11/2021	13:53:38.980	57	682	BATE
30/11/2021	13:55:09.059	11	682	XLON
30/11/2021	13:55:09.060	681	682	XLON
30/11/2021	13:55:54.406	49	682	TRQX
30/11/2021	14:27:44.246	728	682	XLON
30/11/2021	14:32:44.796	103	682	BATE
30/11/2021	14:34:15.503	96	682	CHIX
30/11/2021	14:36:48.807	90	682	BATE
30/11/2021	14:40:08.623	98	682	BATE
30/11/2021	14:40:08.623	766	682	XLON
30/11/2021	14:40:08.623	79	682	XLON
30/11/2021	14:40:11.764	20	682	BATE
30/11/2021	14:40:11.764	7	682	BATE
30/11/2021	14:40:11.764	6	682	BATE
30/11/2021	14:41:11.767	5	682	BATE
30/11/2021	14:41:11.767	78	682	BATE
30/11/2021	16:06:30.829	83	682	CHIX
30/11/2021	16:07:54.793	90	682	CHIX
30/11/2021	16:13:36.622	131	682	BATE
30/11/2021	16:13:36.623	84	682	BATE
30/11/2021	16:13:36.626	114	682	CHIX
30/11/2021	16:13:36.657	125	682	XLON
30/11/2021	16:13:36.686	39	682	TRQX
30/11/2021	16:13:36.686	10	682	TRQX
30/11/2021	16:13:37.209	714	682	XLON
30/11/2021	16:14:36.637	133	682	BATE
30/11/2021	16:14:36.689	27	682	TRQX
30/11/2021	16:14:36.690	12	682	TRQX
30/11/2021	16:14:36.690	1	682	TRQX
30/11/2021	16:14:37.218	95	682	XLON
30/11/2021	16:15:13.597	644	682	XLON
30/11/2021	16:15:15.618	74	682	CHIX
30/11/2021	16:15:15.618	37	682	BATE
30/11/2021	16:15:15.640	62	682	BATE
30/11/2021	16:15:15.640	7	682	CHIX
30/11/2021	16:16:21.424	98	682	BATE
30/11/2021	16:16:27.666	230	682	XLON
30/11/2021	16:16:27.667	276	682	XLON
30/11/2021	16:16:27.684	88	682	XLON
30/11/2021	16:16:27.684	120	682	XLON
30/11/2021	16:16:36.692	11	682	TRQX
30/11/2021	16:16:36.692	10	682	TRQX
30/11/2021	16:16:36.704	9	682	TRQX
30/11/2021	16:16:36.704	6	682	TRQX
30/11/2021	16:16:36.704	9	682	TRQX
30/11/2021	16:16:44.909	1	682	TRQX
30/11/2021	16:17:21.576	54	682	BATE
30/11/2021	16:17:21.800	81	682	BATE
30/11/2021	16:20:25.084	293	682	XLON
30/11/2021	16:20:25.084	125	682	XLON
30/11/2021	16:20:25.084	125	682	XLON
30/11/2021	16:21:02.327	298	682	XLON
30/11/2021	16:21:02.329	302	682	BATE
30/11/2021	16:21:02.341	28	682	TRQX
30/11/2021	16:21:02.344	66	682	TRQX
30/11/2021	16:22:02.332	43	682	BATE
30/11/2021	16:22:02.332	21	682	BATE
30/11/2021	16:22:02.333	80	682	BATE
30/11/2021	16:22:02.346	42	682	TRQX
30/11/2021	16:24:24.891	132	682	BATE
30/11/2021	16:26:18.904	139	682	BATE
30/11/2021	16:26:19.474	50	682	TRQX
30/11/2021	16:27:19.476	59	682	TRQX
30/11/2021	16:27:19.476	1	682	TRQX
30/11/2021	16:28:04.478	46	682	TRQX
30/11/2021	16:28:08.985	146	682	BATE
30/11/2021	16:28:08.999	187	682	XLON
30/11/2021	16:28:09.080	1132	682	XLON
30/11/2021	16:28:24.093	13	682	BATE
30/11/2021	16:28:24.093	14	682	BATE
30/11/2021	16:28:24.093	11	682	BATE
30/11/2021	16:28:24.094	28	682	BATE
30/11/2021	16:28:39.084	372	682	XLON
30/11/2021	16:28:39.084	145	682	XLON
30/11/2021	16:28:39.105	57	682	BATE
30/11/2021	16:28:47.792	32	682	BATE
30/11/2021	16:29:02.795	52	682	BATE
30/11/2021	09:01:23.579	141	681.5	XLON
30/11/2021	09:01:23.579	250	681.5	XLON
30/11/2021	09:01:23.579	125	681.5	XLON
30/11/2021	09:01:23.579	125	681.5	XLON
30/11/2021	09:01:23.579	135	681.5	XLON
30/11/2021	09:04:04.288	31	681.5	CHIX
30/11/2021	09:04:04.288	53	681.5	CHIX
30/11/2021	09:06:39.635	12	681.5	TRQX
30/11/2021	09:06:39.635	47	681.5	TRQX
30/11/2021	09:08:29.922	250	681.5	TRQX
30/11/2021	09:09:46.035	37	681.5	TRQX
30/11/2021	09:11:46.038	40	681.5	TRQX
30/11/2021	09:14:54.672	41	681.5	TRQX
30/11/2021	09:19:02.038	69	681.5	BATE
30/11/2021	09:19:02.038	46	681.5	TRQX
30/11/2021	09:20:02.041	65	681.5	BATE
30/11/2021	09:25:30.516	764	681.5	XLON
30/11/2021	09:27:42.822	54	681.5	BATE
30/11/2021	09:28:42.825	34	681.5	BATE
30/11/2021	09:29:42.828	37	681.5	BATE
30/11/2021	09:37:33.118	6	681.5	CHIX
30/11/2021	09:37:33.118	82	681.5	CHIX
30/11/2021	09:37:33.125	8	681.5	CHIX
30/11/2021	09:41:20.061	847	681.5	XLON
30/11/2021	09:41:37.731	37	681.5	BATE
30/11/2021	09:54:41.999	38	681.5	BATE
30/11/2021	09:56:35.573	82	681.5	CHIX
30/11/2021	09:57:05.083	15	681.5	BATE
30/11/2021	09:57:05.083	26	681.5	BATE
30/11/2021	09:57:05.083	5	681.5	BATE
30/11/2021	09:57:05.083	10	681.5	BATE
30/11/2021	09:58:10.308	56	681.5	BATE
30/11/2021	09:59:56.086	2	681.5	BATE
30/11/2021	09:59:56.086	4	681.5	BATE
30/11/2021	10:03:06.146	56	681.5	BATE
30/11/2021	10:06:41.313	45	681.5	BATE
30/11/2021	10:06:41.313	7	681.5	BATE
30/11/2021	10:06:41.313	10	681.5	BATE
30/11/2021	10:06:41.313	16	681.5	BATE
30/11/2021	10:06:41.313	22	681.5	BATE
30/11/2021	10:06:41.313	190	681.5	XLON
30/11/2021	10:06:41.313	179	681.5	XLON
30/11/2021	10:06:41.313	178	681.5	XLON
30/11/2021	10:06:41.313	227	681.5	XLON
30/11/2021	10:06:52.638	37	681.5	BATE
30/11/2021	10:06:52.641	48	681.5	TRQX
30/11/2021	10:07:00.029	14	681.5	CHIX
30/11/2021	10:07:00.029	18	681.5	CHIX
30/11/2021	10:07:31.820	49	681.5	CHIX
30/11/2021	10:07:52.640	46	681.5	BATE
30/11/2021	10:27:55.096	39	681.5	BATE
30/11/2021	10:27:55.096	34	681.5	BATE
30/11/2021	10:27:55.098	33	681.5	BATE
30/11/2021	10:29:01.029	38	681.5	BATE
30/11/2021	10:30:15.011	47	681.5	TRQX
30/11/2021	10:32:20.507	76	681.5	BATE
30/11/2021	10:32:20.507	121	681.5	XLON
30/11/2021	10:32:20.507	506	681.5	XLON
30/11/2021	10:32:20.507	62	681.5	XLON
30/11/2021	10:36:06.453	89	681.5	CHIX
30/11/2021	10:36:06.452	760	681.5	XLON
30/11/2021	10:39:33.598	14	681.5	BATE
30/11/2021	10:39:33.598	53	681.5	BATE
30/11/2021	10:39:33.598	46	681.5	BATE
30/11/2021	10:39:33.598	2	681.5	BATE
30/11/2021	13:52:36.649	153	681.5	BATE
30/11/2021	13:53:20.577	37	681.5	BATE
30/11/2021	14:29:33.157	84	681.5	BATE
30/11/2021	14:29:33.157	93	681.5	BATE
30/11/2021	14:30:00.854	754	681.5	XLON
30/11/2021	14:30:00.854	113	681.5	CHIX
30/11/2021	14:33:48.800	90	681.5	BATE
30/11/2021	14:33:48.800	757	681.5	XLON
30/11/2021	14:34:54.690	101	681.5	BATE
30/11/2021	14:35:48.805	92	681.5	BATE
30/11/2021	14:35:48.805	99	681.5	TRQX
30/11/2021	14:35:48.807	336	681.5	XLON
30/11/2021	14:36:02.063	85	681.5	CHIX
30/11/2021	14:36:02.063	394	681.5	XLON
30/11/2021	14:36:48.807	12	681.5	TRQX
30/11/2021	14:36:48.807	31	681.5	TRQX
30/11/2021	14:37:48.810	55	681.5	BATE
30/11/2021	14:37:48.810	40	681.5	BATE
30/11/2021	14:38:02.066	81	681.5	CHIX
30/11/2021	14:38:02.068	601	681.5	XLON
30/11/2021	14:38:02.068	212	681.5	XLON
30/11/2021	14:38:54.463	92	681.5	BATE
30/11/2021	14:41:33.374	86	681.5	CHIX
30/11/2021	14:41:33.373	21	681.5	TRQX
30/11/2021	14:41:33.374	24	681.5	TRQX
30/11/2021	14:41:36.233	15	681.5	CHIX
30/11/2021	14:41:36.233	79	681.5	CHIX
30/11/2021	14:41:41.713	1	681.5	CHIX
30/11/2021	15:50:34.641	37	681.5	BATE
30/11/2021	15:50:38.023	71	681.5	BATE
30/11/2021	15:50:38.023	39	681.5	BATE
30/11/2021	15:50:38.023	42	681.5	TRQX
30/11/2021	15:50:38.023	42	681.5	TRQX
30/11/2021	15:51:38.035	69	681.5	BATE
30/11/2021	15:51:57.214	93	681.5	CHIX
30/11/2021	15:52:07.471	250	681.5	XLON
30/11/2021	15:52:07.471	450	681.5	XLON
30/11/2021	15:52:38.026	47	681.5	TRQX
30/11/2021	15:52:38.037	76	681.5	BATE
30/11/2021	15:55:50.298	13	681.5	TRQX
30/11/2021	15:55:50.298	33	681.5	TRQX
30/11/2021	15:57:55.070	46	681.5	TRQX
30/11/2021	16:05:29.078	10	681.5	CHIX
30/11/2021	16:05:29.078	22	681.5	CHIX
30/11/2021	16:05:29.078	70	681.5	CHIX
30/11/2021	16:05:29.078	95	681.5	BATE
30/11/2021	16:05:49.439	125	681.5	XLON
30/11/2021	16:05:49.439	221	681.5	XLON
30/11/2021	16:05:49.444	129	681.5	XLON
30/11/2021	16:06:11.792	342	681.5	XLON
30/11/2021	16:07:11.794	92	681.5	BATE
30/11/2021	16:07:11.795	833	681.5	XLON
30/11/2021	16:07:54.746	77	681.5	BATE
30/11/2021	16:07:54.746	137	681.5	TRQX
30/11/2021	16:09:54.796	47	681.5	TRQX
30/11/2021	16:10:59.977	48	681.5	TRQX
30/11/2021	16:12:00.962	24	681.5	BATE
30/11/2021	16:12:00.962	41	681.5	BATE
30/11/2021	16:12:00.962	2	681.5	BATE
30/11/2021	16:12:00.962	515	681.5	XLON
30/11/2021	16:12:00.962	207	681.5	XLON
30/11/2021	16:12:00.964	46	681.5	BATE
30/11/2021	16:15:21.423	37	681.5	BATE
30/11/2021	16:18:12.988	33	681.5	BATE
30/11/2021	16:18:16.458	1	681.5	BATE
30/11/2021	16:23:26.533	9	681.5	BATE
30/11/2021	16:23:26.533	13	681.5	XLON
30/11/2021	16:23:26.533	7	681.5	TRQX
30/11/2021	16:23:26.533	30	681.5	BATE
30/11/2021	16:23:26.533	125	681.5	XLON
30/11/2021	16:23:26.533	40	681.5	TRQX
30/11/2021	16:23:26.533	599	681.5	XLON
30/11/2021	16:23:26.533	28	681.5	BATE
30/11/2021	16:23:26.533	610	681.5	XLON
30/11/2021	16:23:26.534	84	681.5	BATE
30/11/2021	16:23:26.533	53	681.5	XLON
30/11/2021	16:23:26.533	89	681.5	XLON
30/11/2021	16:23:26.535	59	681.5	BATE
30/11/2021	16:26:18.914	9	681.5	XLON
30/11/2021	16:26:19.111	50	681.5	CHIX
30/11/2021	16:26:19.112	4	681.5	CHIX
30/11/2021	16:26:19.112	9	681.5	CHIX
30/11/2021	16:26:19.112	8	681.5	CHIX
30/11/2021	16:26:19.112	3	681.5	CHIX
30/11/2021	16:26:19.112	5	681.5	CHIX
30/11/2021	16:26:19.112	5	681.5	CHIX
30/11/2021	16:26:19.111	327	681.5	XLON
30/11/2021	16:26:19.112	125	681.5	XLON
30/11/2021	16:26:19.112	222	681.5	XLON
30/11/2021	16:26:19.112	19	681.5	XLON
30/11/2021	16:26:19.473	5	681.5	TRQX
30/11/2021	16:26:19.473	16	681.5	TRQX
30/11/2021	16:26:19.473	4	681.5	TRQX
30/11/2021	16:27:18.917	222	681.5	BATE
30/11/2021	16:28:03.497	29	681.5	CHIX
30/11/2021	16:28:03.497	44	681.5	CHIX
30/11/2021	16:29:00.421	36	681.5	CHIX
30/11/2021	16:29:00.421	45	681.5	CHIX
30/11/2021	16:29:05.444	16	681.5	CHIX
30/11/2021	16:29:05.444	7	681.5	CHIX
30/11/2021	16:29:12.420	2	681.5	CHIX
30/11/2021	16:29:13.423	8	681.5	CHIX
30/11/2021	09:06:39.522	161	681	XLON
30/11/2021	09:06:42.118	88	681	XLON
30/11/2021	09:06:42.118	245	681	XLON
30/11/2021	09:06:42.118	162	681	XLON
30/11/2021	09:10:56.740	92	681	XLON
30/11/2021	09:10:56.740	715	681	XLON
30/11/2021	09:30:21.739	37	681	BATE
30/11/2021	09:31:00.007	35	681	BATE
30/11/2021	09:31:45.000	133	681	XLON
30/11/2021	09:31:45.000	125	681	XLON
30/11/2021	09:31:45.000	502	681	XLON
30/11/2021	09:32:00.009	43	681	BATE
30/11/2021	10:03:10.059	239	681	XLON
30/11/2021	10:23:33.523	8	681	BATE
30/11/2021	10:23:33.523	12	681	BATE
30/11/2021	10:23:33.523	10	681	BATE
30/11/2021	10:23:33.523	9	681	BATE
30/11/2021	10:23:33.523	42	681	BATE
30/11/2021	10:23:33.523	35	681	BATE
30/11/2021	10:23:33.526	37	681	BATE
30/11/2021	10:24:33.527	84	681	CHIX
30/11/2021	10:24:33.570	32	681	BATE
30/11/2021	10:25:42.206	37	681	BATE
30/11/2021	10:29:33.533	83	681	CHIX
30/11/2021	10:39:33.597	50	681	CHIX
30/11/2021	10:39:33.598	12	681	CHIX
30/11/2021	10:39:33.598	15	681	CHIX
30/11/2021	10:39:33.598	5	681	CHIX
30/11/2021	10:40:33.601	40	681	TRQX
30/11/2021	10:42:06.458	704	681	XLON
30/11/2021	14:30:16.037	77	681	BATE
30/11/2021	14:41:34.223	114	681	XLON
30/11/2021	15:52:55.014	11	681	BATE
30/11/2021	15:52:55.014	14	681	BATE
30/11/2021	15:52:55.020	11	681	BATE
30/11/2021	15:53:35.753	42	681	BATE
30/11/2021	15:54:35.762	90	681	BATE
30/11/2021	15:54:50.561	36	681	BATE
30/11/2021	15:55:50.564	84	681	BATE
30/11/2021	15:56:50.576	104	681	BATE
30/11/2021	15:57:23.177	55	681	BATE
30/11/2021	15:59:14.719	81	681	BATE
30/11/2021	16:01:35.819	89	681	BATE
30/11/2021	16:03:26.008	100	681	BATE
30/11/2021	16:03:26.010	72	681	BATE
30/11/2021	16:03:26.060	118	681	XLON
30/11/2021	16:03:26.060	250	681	XLON
30/11/2021	16:03:26.060	412	681	XLON
30/11/2021	16:04:26.014	96	681	BATE
30/11/2021	16:08:30.081	70	681	BATE
30/11/2021	16:08:54.803	88	681	CHIX
30/11/2021	16:09:07.737	140	681	XLON
30/11/2021	16:09:07.744	85	681	XLON
30/11/2021	16:09:34.936	23	681	XLON
30/11/2021	16:09:34.937	41	681	BATE
30/11/2021	16:09:34.936	377	681	XLON
30/11/2021	16:09:34.937	36	681	BATE
30/11/2021	16:09:34.936	131	681	XLON
30/11/2021	16:09:34.937	33	681	BATE
30/11/2021	16:09:34.943	34	681	BATE
30/11/2021	16:10:34.953	99	681	BATE
30/11/2021	16:10:54.800	36	681	BATE
30/11/2021	16:10:54.802	37	681	BATE
30/11/2021	16:11:09.993	97	681	CHIX
30/11/2021	16:18:25.126	52	681	CHIX
30/11/2021	16:23:26.609	84	681	CHIX
30/11/2021	16:23:26.609	96	681	CHIX
30/11/2021	16:24:58.695	37	681	BATE
30/11/2021	16:25:10.082	239	681	XLON
30/11/2021	16:25:10.083	125	681	XLON
30/11/2021	16:25:40.464	70	681	BATE
30/11/2021	16:25:40.464	10	681	CHIX
30/11/2021	16:25:40.464	104	681	CHIX
30/11/2021	16:25:40.464	266	681	XLON
30/11/2021	16:25:40.464	212	681	XLON
30/11/2021	16:25:40.468	127	681	BATE
30/11/2021	16:29:28.093	86	681	BATE
30/11/2021	09:15:12.547	75	680.5	CHIX
30/11/2021	09:15:12.547	14	680.5	CHIX
30/11/2021	09:15:12.547	24	680.5	CHIX
30/11/2021	09:15:12.547	381	680.5	XLON
30/11/2021	09:19:27.137	9	680.5	CHIX
30/11/2021	09:19:27.137	14	680.5	CHIX
30/11/2021	09:19:27.137	30	680.5	CHIX
30/11/2021	09:23:17.284	35	680.5	BATE
30/11/2021	09:29:22.536	42	680.5	CHIX
30/11/2021	09:29:22.536	30	680.5	CHIX
30/11/2021	09:29:22.535	6	680.5	TRQX
30/11/2021	09:29:22.536	36	680.5	TRQX
30/11/2021	09:29:22.547	20	680.5	CHIX
30/11/2021	09:33:00.011	56	680.5	BATE
30/11/2021	09:33:29.851	79	680.5	CHIX
30/11/2021	10:29:56.256	34	680.5	BATE
30/11/2021	10:29:56.257	3	680.5	BATE
30/11/2021	10:42:06.536	47	680.5	BATE
30/11/2021	10:42:06.536	53	680.5	BATE
30/11/2021	10:42:06.537	36	680.5	BATE
30/11/2021	13:38:02.502	125	680.5	CHIX
30/11/2021	13:38:02.502	50	680.5	CHIX
30/11/2021	13:39:50.034	87	680.5	CHIX
30/11/2021	13:44:48.700	19	680.5	CHIX
30/11/2021	13:44:48.700	132	680.5	CHIX
30/11/2021	13:51:01.158	81	680.5	CHIX
30/11/2021	14:30:32.118	92	680.5	CHIX
30/11/2021	14:30:32.118	32	680.5	BATE
30/11/2021	14:31:32.120	89	680.5	BATE
30/11/2021	14:31:57.204	204	680.5	XLON
30/11/2021	14:32:00.981	72	680.5	XLON
30/11/2021	15:53:34.021	385	680.5	XLON
30/11/2021	15:53:34.032	177	680.5	XLON
30/11/2021	15:54:17.541	121	680.5	XLON
30/11/2021	15:54:50.556	13	680.5	CHIX
30/11/2021	15:54:50.558	6	680.5	CHIX
30/11/2021	15:55:08.505	35	680.5	CHIX
30/11/2021	15:55:08.505	38	680.5	CHIX
30/11/2021	15:55:08.522	80	680.5	XLON
30/11/2021	15:55:08.523	243	680.5	XLON
30/11/2021	15:55:08.523	317	680.5	XLON
30/11/2021	15:55:08.551	104	680.5	XLON
30/11/2021	15:57:23.176	40	680.5	BATE
30/11/2021	15:57:27.833	99	680.5	CHIX
30/11/2021	15:58:23.180	66	680.5	BATE
30/11/2021	15:59:10.326	79	680.5	CHIX
30/11/2021	15:59:14.713	7	680.5	CHIX
30/11/2021	15:59:14.720	8	680.5	TRQX
30/11/2021	15:59:14.720	15	680.5	TRQX
30/11/2021	15:59:23.230	21	680.5	TRQX
30/11/2021	16:01:35.841	84	680.5	CHIX
30/11/2021	16:01:36.150	42	680.5	TRQX
30/11/2021	10:44:26.011	39	680	BATE
30/11/2021	10:45:26.012	40	680	TRQX
30/11/2021	10:45:26.015	39	680	BATE
30/11/2021	10:51:28.771	46	680	BATE
30/11/2021	10:55:25.871	122	680	BATE
30/11/2021	10:56:21.118	45	680	TRQX
30/11/2021	10:56:41.413	18	680	BATE
30/11/2021	10:56:41.413	6	680	BATE
30/11/2021	10:56:41.413	18	680	BATE
30/11/2021	10:57:25.865	398	680	XLON
30/11/2021	10:57:25.865	295	680	XLON
30/11/2021	10:57:41.415	27	680	BATE
30/11/2021	10:57:41.415	18	680	BATE
30/11/2021	10:58:50.855	39	680	BATE
30/11/2021	11:01:21.121	42	680	TRQX
30/11/2021	11:06:45.078	42	680	TRQX
30/11/2021	11:27:36.019	84	680	TRQX
30/11/2021	11:27:36.019	71	680	TRQX
30/11/2021	11:28:21.059	36	680	BATE
30/11/2021	11:29:21.061	38	680	BATE
30/11/2021	11:30:21.062	32	680	BATE
30/11/2021	11:30:36.023	48	680	TRQX
30/11/2021	11:31:21.063	37	680	BATE
30/11/2021	11:36:40.499	45	680	TRQX
30/11/2021	11:53:05.324	84	680	TRQX
30/11/2021	11:53:05.324	58	680	TRQX
30/11/2021	11:56:31.176	42	680	TRQX
30/11/2021	12:13:49.600	96	680	BATE
30/11/2021	12:15:49.604	39	680	BATE
30/11/2021	12:23:55.593	125	680	BATE
30/11/2021	12:23:55.593	63	680	CHIX
30/11/2021	12:23:55.593	57	680	BATE
30/11/2021	12:23:55.593	8	680	CHIX
30/11/2021	12:23:55.593	2	680	BATE
30/11/2021	12:23:55.593	25	680	CHIX
30/11/2021	12:25:34.424	55	680	BATE
30/11/2021	12:26:34.426	41	680	BATE
30/11/2021	12:27:14.648	38	680	BATE
30/11/2021	12:28:12.500	250	680	XLON
30/11/2021	12:28:12.500	375	680	XLON
30/11/2021	12:28:12.500	106	680	XLON
30/11/2021	12:28:14.651	38	680	BATE
30/11/2021	12:28:40.028	96	680	CHIX
30/11/2021	12:30:46.245	47	680	BATE
30/11/2021	12:30:46.245	46	680	BATE
30/11/2021	12:30:46.245	46	680	TRQX
30/11/2021	12:33:44.993	61	680	BATE
30/11/2021	12:33:46.249	40	680	TRQX
30/11/2021	12:57:21.121	52	680	TRQX
30/11/2021	12:57:21.121	143	680	TRQX
30/11/2021	12:57:21.122	37	680	BATE
30/11/2021	13:07:12.626	40	680	BATE
30/11/2021	13:08:14.744	16	680	BATE
30/11/2021	13:08:14.744	27	680	BATE
30/11/2021	13:08:14.744	275	680	XLON
30/11/2021	13:08:14.744	112	680	XLON
30/11/2021	13:08:14.744	59	680	XLON
30/11/2021	13:08:14.744	90	680	XLON
30/11/2021	13:08:14.745	185	680	XLON
30/11/2021	13:09:18.778	44	680	BATE
30/11/2021	13:10:18.779	46	680	BATE
30/11/2021	13:11:18.781	47	680	BATE
30/11/2021	13:17:48.174	60	680	BATE
30/11/2021	13:34:47.465	101	680	BATE
30/11/2021	13:34:47.465	8	680	BATE
30/11/2021	13:35:47.468	107	680	BATE
30/11/2021	13:36:47.470	90	680	BATE
30/11/2021	13:38:04.137	26	680	BATE
30/11/2021	13:38:13.038	67	680	BATE
30/11/2021	13:38:13.038	36	680	BATE
30/11/2021	13:40:20.504	125	680	BATE
30/11/2021	13:40:20.504	43	680	BATE
30/11/2021	13:40:20.505	19	680	BATE
30/11/2021	13:41:20.510	86	680	BATE
30/11/2021	13:44:48.699	43	680	XLON
30/11/2021	13:44:48.699	82	680	BATE
30/11/2021	13:44:48.699	38	680	XLON
30/11/2021	13:44:48.699	85	680	BATE
30/11/2021	13:44:48.699	511	680	XLON
30/11/2021	13:44:48.699	75	680	BATE
30/11/2021	13:44:48.699	182	680	XLON
30/11/2021	13:44:48.699	8	680	BATE
30/11/2021	13:45:32.997	41	680	CHIX
30/11/2021	13:45:32.997	38	680	BATE
30/11/2021	13:45:32.997	13	680	CHIX
30/11/2021	13:45:32.997	7	680	XLON
30/11/2021	13:45:32.997	35	680	CHIX
30/11/2021	13:45:32.997	98	680	TRQX
30/11/2021	13:45:32.999	58	680	BATE
30/11/2021	13:45:32.999	42	680	TRQX
30/11/2021	13:46:33.002	83	680	BATE
30/11/2021	13:48:02.657	8	680	BATE
30/11/2021	13:48:02.847	126	680	BATE
30/11/2021	13:48:02.852	88	680	CHIX
30/11/2021	13:51:10.818	89	680	CHIX
30/11/2021	13:51:10.818	36	680	BATE
30/11/2021	13:51:10.818	587	680	XLON
30/11/2021	13:51:10.818	90	680	BATE
30/11/2021	13:51:10.818	49	680	TRQX
30/11/2021	13:51:10.818	91	680	BATE
30/11/2021	13:51:10.818	125	680	XLON
30/11/2021	15:58:23.221	109	680	XLON
30/11/2021	15:58:23.221	250	680	XLON
30/11/2021	15:58:23.224	407	680	XLON
30/11/2021	16:00:35.816	37	680	BATE
30/11/2021	10:45:16.056	30	679.5	XLON
30/11/2021	10:45:42.785	323	679.5	XLON
30/11/2021	10:45:42.785	184	679.5	XLON
30/11/2021	10:45:42.786	246	679.5	XLON
30/11/2021	10:46:05.147	38	679.5	BATE
30/11/2021	10:47:05.149	40	679.5	BATE
30/11/2021	10:48:44.341	44	679.5	BATE
30/11/2021	10:48:44.342	38	679.5	BATE
30/11/2021	10:50:31.973	39	679.5	BATE
30/11/2021	10:50:31.973	48	679.5	TRQX
30/11/2021	10:52:28.774	44	679.5	BATE
30/11/2021	10:59:55.545	81	679.5	CHIX
30/11/2021	11:01:37.741	6	679.5	BATE
30/11/2021	11:01:37.741	39	679.5	BATE
30/11/2021	11:01:37.741	34	679.5	XLON
30/11/2021	11:01:37.741	50	679.5	BATE
30/11/2021	11:01:37.741	390	679.5	XLON
30/11/2021	11:01:37.741	400	679.5	XLON
30/11/2021	11:01:37.741	16	679.5	XLON
30/11/2021	11:01:37.745	6	679.5	BATE
30/11/2021	11:01:37.746	34	679.5	BATE
30/11/2021	11:01:37.746	2	679.5	CHIX
30/11/2021	11:53:05.328	24	679.5	BATE
30/11/2021	11:53:21.567	135	679.5	BATE
30/11/2021	11:53:21.567	144	679.5	XLON
30/11/2021	11:53:21.567	128	679.5	XLON
30/11/2021	11:53:21.567	34	679.5	XLON
30/11/2021	11:53:21.567	148	679.5	XLON
30/11/2021	11:53:21.567	125	679.5	XLON
30/11/2021	11:53:21.567	181	679.5	XLON
30/11/2021	11:54:21.570	46	679.5	BATE
30/11/2021	11:55:30.600	50	679.5	BATE
30/11/2021	11:56:30.602	16	679.5	BATE
30/11/2021	11:56:31.267	35	679.5	BATE
30/11/2021	11:57:31.268	48	679.5	BATE
30/11/2021	11:57:37.694	120	679.5	XLON
30/11/2021	11:57:37.694	663	679.5	XLON
30/11/2021	11:58:31.271	39	679.5	BATE
30/11/2021	11:59:35.597	42	679.5	BATE
30/11/2021	12:00:35.600	50	679.5	BATE
30/11/2021	12:01:35.601	50	679.5	BATE
30/11/2021	12:13:50.715	131	679.5	TRQX
30/11/2021	12:13:53.303	538	679.5	XLON
30/11/2021	12:13:53.303	182	679.5	XLON
30/11/2021	12:14:49.602	34	679.5	BATE
30/11/2021	12:15:50.717	46	679.5	TRQX
30/11/2021	12:19:15.191	475	679.5	XLON
30/11/2021	12:19:15.191	315	679.5	XLON
30/11/2021	12:24:07.962	5	679.5	TRQX
30/11/2021	12:24:07.962	9	679.5	TRQX
30/11/2021	12:24:07.962	23	679.5	TRQX
30/11/2021	12:24:07.962	8	679.5	TRQX
30/11/2021	12:24:07.962	361	679.5	XLON
30/11/2021	12:31:44.984	14	679.5	BATE
30/11/2021	12:31:44.984	15	679.5	BATE
30/11/2021	12:31:44.984	3	679.5	BATE
30/11/2021	12:31:44.984	373	679.5	XLON
30/11/2021	12:31:44.988	11	679.5	BATE
30/11/2021	12:31:44.988	3	679.5	BATE
30/11/2021	12:31:44.990	18	679.5	BATE
30/11/2021	12:31:44.990	19	679.5	BATE
30/11/2021	12:33:44.987	85	679.5	CHIX
30/11/2021	12:34:20.257	38	679.5	BATE
30/11/2021	12:35:20.258	44	679.5	BATE
30/11/2021	12:36:20.261	42	679.5	BATE
30/11/2021	12:36:44.988	63	679.5	XLON
30/11/2021	12:36:44.988	100	679.5	XLON
30/11/2021	12:36:44.988	582	679.5	XLON
30/11/2021	12:37:01.012	21	679.5	XLON
30/11/2021	12:37:20.263	40	679.5	BATE
30/11/2021	12:40:34.599	13	679.5	BATE
30/11/2021	12:40:34.599	114	679.5	BATE
30/11/2021	12:41:34.600	35	679.5	BATE
30/11/2021	12:42:01.018	606	679.5	XLON
30/11/2021	12:42:01.018	125	679.5	XLON
30/11/2021	12:42:01.018	85	679.5	XLON
30/11/2021	12:58:45.197	136	679.5	XLON
30/11/2021	12:58:45.197	63	679.5	XLON
30/11/2021	12:58:45.197	591	679.5	XLON
30/11/2021	13:02:53.451	125	679.5	XLON
30/11/2021	13:02:53.451	125	679.5	XLON
30/11/2021	13:02:53.451	39	679.5	XLON
30/11/2021	13:02:56.119	412	679.5	XLON
30/11/2021	13:06:12.624	10	679.5	BATE
30/11/2021	13:06:12.624	25	679.5	BATE
30/11/2021	13:10:05.478	43	679.5	TRQX
30/11/2021	13:12:18.783	52	679.5	BATE
30/11/2021	13:13:18.786	47	679.5	BATE
30/11/2021	13:13:27.573	280	679.5	XLON
30/11/2021	13:13:29.636	307	679.5	XLON
30/11/2021	13:13:29.636	104	679.5	XLON
30/11/2021	13:14:25.615	46	679.5	BATE
30/11/2021	13:17:16.701	50	679.5	TRQX
30/11/2021	13:20:00.224	40	679.5	TRQX
30/11/2021	13:33:53.199	45	679.5	TRQX
30/11/2021	13:35:47.470	9	679.5	TRQX
30/11/2021	13:35:47.470	33	679.5	TRQX
30/11/2021	13:35:48.170	71	679.5	XLON
30/11/2021	13:35:48.170	664	679.5	XLON
30/11/2021	13:39:11.662	43	679.5	TRQX
30/11/2021	13:39:11.662	197	679.5	XLON
30/11/2021	13:39:11.662	45	679.5	TRQX
30/11/2021	13:39:11.662	250	679.5	XLON
30/11/2021	13:39:11.662	344	679.5	XLON
30/11/2021	16:00:10.383	35	679.5	BATE
30/11/2021	16:00:10.383	796	679.5	XLON
30/11/2021	16:00:10.390	63	679.5	BATE
30/11/2021	16:29:43.101	44	679.5	BATE
30/11/2021	10:43:12.814	35	679	BATE
30/11/2021	10:46:19.576	10	679	CHIX
30/11/2021	10:46:19.576	37	679	CHIX
30/11/2021	10:49:29.315	50	679	CHIX
30/11/2021	10:49:29.315	16	679	XLON
30/11/2021	10:49:29.315	360	679	XLON
30/11/2021	10:49:29.316	339	679	XLON
30/11/2021	10:52:12.577	87	679	CHIX
30/11/2021	11:01:38.750	77	679	CHIX
30/11/2021	11:01:38.750	3	679	CHIX
30/11/2021	11:02:43.283	42	679	BATE
30/11/2021	11:03:43.286	51	679	BATE
30/11/2021	11:04:43.289	47	679	BATE
30/11/2021	11:11:34.374	103	679	CHIX
30/11/2021	11:27:21.057	68	679	BATE
30/11/2021	11:28:05.190	504	679	XLON
30/11/2021	11:28:05.190	222	679	XLON
30/11/2021	11:31:11.744	222	679	XLON
30/11/2021	11:31:11.863	369	679	XLON
30/11/2021	11:32:43.360	30	679	CHIX
30/11/2021	11:32:43.360	49	679	BATE
30/11/2021	11:32:43.360	62	679	CHIX
30/11/2021	11:32:43.360	79	679	XLON
30/11/2021	11:32:43.360	1	679	CHIX
30/11/2021	11:32:43.360	30	679	XLON
30/11/2021	11:34:16.983	55	679	BATE
30/11/2021	11:35:16.985	57	679	BATE
30/11/2021	11:36:16.987	40	679	BATE
30/11/2021	11:36:44.316	99	679	CHIX
30/11/2021	11:37:16.990	39	679	BATE
30/11/2021	11:47:04.829	153	679	BATE
30/11/2021	11:47:04.831	17	679	CHIX
30/11/2021	11:47:04.831	52	679	CHIX
30/11/2021	11:47:04.878	28	679	CHIX
30/11/2021	11:48:04.832	35	679	BATE
30/11/2021	11:49:53.789	10	679	BATE
30/11/2021	11:49:53.789	81	679	CHIX
30/11/2021	11:49:53.789	34	679	BATE
30/11/2021	11:49:53.789	18	679	CHIX
30/11/2021	11:49:53.789	613	679	XLON
30/11/2021	11:49:53.789	125	679	XLON
30/11/2021	11:49:53.789	7	679	XLON
30/11/2021	11:49:53.796	40	679	BATE
30/11/2021	11:52:23.182	56	679	XLON
30/11/2021	11:54:02.176	99	679	CHIX
30/11/2021	11:59:35.596	84	679	CHIX
30/11/2021	12:01:37.698	236	679	XLON
30/11/2021	12:01:37.698	38	679	XLON
30/11/2021	12:01:37.698	445	679	XLON
30/11/2021	12:03:35.600	8	679	CHIX
30/11/2021	12:03:35.600	74	679	CHIX
30/11/2021	12:03:35.601	9	679	CHIX
30/11/2021	12:09:33.673	47	679	BATE
30/11/2021	12:10:21.824	60	679	CHIX
30/11/2021	12:10:21.824	33	679	CHIX
30/11/2021	12:10:33.676	16	679	BATE
30/11/2021	12:10:33.676	23	679	BATE
30/11/2021	12:15:52.079	94	679	CHIX
30/11/2021	12:16:52.081	39	679	BATE
30/11/2021	12:19:51.064	34	679	BATE
30/11/2021	12:19:51.064	22	679	BATE
30/11/2021	12:37:38.194	96	679	CHIX
30/11/2021	12:42:11.233	3	679	BATE
30/11/2021	12:42:11.233	6	679	BATE
30/11/2021	12:42:11.233	4	679	BATE
30/11/2021	12:42:11.237	26	679	BATE
30/11/2021	12:52:56.133	281	679	BATE
30/11/2021	12:53:45.192	693	679	XLON
30/11/2021	12:56:21.116	38	679	BATE
30/11/2021	12:58:47.775	48	679	BATE
30/11/2021	12:58:47.775	56	679	CHIX
30/11/2021	12:58:47.780	25	679	CHIX
30/11/2021	13:00:26.796	56	679	BATE
30/11/2021	13:02:58.148	90	679	CHIX
30/11/2021	13:02:58.148	35	679	BATE
30/11/2021	13:02:58.148	34	679	BATE
30/11/2021	13:02:58.148	45	679	BATE
30/11/2021	13:02:58.148	48	679	TRQX
30/11/2021	13:02:58.148	42	679	TRQX
30/11/2021	13:02:58.150	36	679	BATE
30/11/2021	13:04:54.619	38	679	BATE
30/11/2021	13:04:54.621	39	679	BATE
30/11/2021	13:05:09.522	89	679	CHIX
30/11/2021	13:10:05.519	98	679	CHIX
30/11/2021	13:18:39.444	34	679	BATE
30/11/2021	13:18:39.446	37	679	BATE
30/11/2021	13:21:05.440	35	679	BATE
30/11/2021	13:21:05.440	37	679	BATE
30/11/2021	13:21:05.440	151	679	XLON
30/11/2021	13:21:05.440	602	679	XLON
30/11/2021	13:21:05.443	19	679	BATE
30/11/2021	13:21:06.800	5	679	BATE
30/11/2021	13:21:06.800	11	679	BATE
30/11/2021	13:21:41.041	3	679	CHIX
30/11/2021	13:21:41.041	32	679	CHIX
30/11/2021	13:21:41.041	54	679	CHIX
30/11/2021	13:27:00.646	47	679	BATE
30/11/2021	13:33:40.027	39	679	BATE
30/11/2021	13:33:40.029	49	679	BATE
30/11/2021	11:11:34.476	4	678.5	BATE
30/11/2021	11:11:34.476	44	678.5	BATE
30/11/2021	11:11:34.476	97	678.5	BATE
30/11/2021	11:13:00.075	81	678.5	CHIX
30/11/2021	11:13:00.075	39	678.5	BATE
30/11/2021	11:13:58.286	451	678.5	XLON
30/11/2021	11:14:03.273	40	678.5	BATE
30/11/2021	11:14:03.273	281	678.5	XLON
30/11/2021	11:15:03.275	40	678.5	BATE
30/11/2021	11:16:03.278	40	678.5	BATE
30/11/2021	11:17:03.280	39	678.5	BATE
30/11/2021	11:18:03.281	39	678.5	BATE
30/11/2021	11:20:10.018	73	678.5	BATE
30/11/2021	11:21:10.021	39	678.5	BATE
30/11/2021	11:21:10.023	95	678.5	CHIX
30/11/2021	11:22:48.025	38	678.5	BATE
30/11/2021	11:22:48.026	20	678.5	BATE
30/11/2021	11:22:48.026	7	678.5	BATE
30/11/2021	11:22:48.027	12	678.5	BATE
30/11/2021	11:23:46.214	308	678.5	XLON
30/11/2021	11:23:46.214	401	678.5	XLON
30/11/2021	11:23:48.029	19	678.5	BATE
30/11/2021	11:23:48.029	17	678.5	BATE
30/11/2021	11:25:48.028	80	678.5	CHIX
30/11/2021	11:36:58.308	212	678.5	XLON
30/11/2021	11:36:58.308	464	678.5	XLON
30/11/2021	11:36:58.309	70	678.5	XLON
30/11/2021	11:47:04.829	9	678.5	CHIX
30/11/2021	11:47:05.197	370	678.5	XLON
30/11/2021	12:05:53.293	29	678.5	BATE
30/11/2021	12:05:53.293	9	678.5	BATE
30/11/2021	12:05:53.293	6	678.5	BATE
30/11/2021	12:05:53.296	28	678.5	BATE
30/11/2021	12:05:53.295	114	678.5	XLON
30/11/2021	12:05:53.296	34	678.5	BATE
30/11/2021	12:05:53.295	605	678.5	XLON
30/11/2021	12:05:53.296	46	678.5	BATE
30/11/2021	12:05:53.296	39	678.5	BATE
30/11/2021	12:05:53.298	3	678.5	BATE
30/11/2021	12:07:32.749	37	678.5	BATE
30/11/2021	12:07:32.751	37	678.5	BATE
30/11/2021	12:43:03.162	33	678.5	BATE
30/11/2021	12:43:03.167	34	678.5	BATE
30/11/2021	12:45:59.189	33	678.5	BATE
30/11/2021	12:45:59.191	39	678.5	BATE
30/11/2021	12:45:59.191	19	678.5	CHIX
30/11/2021	12:45:59.193	68	678.5	CHIX
30/11/2021	12:54:20.476	14	678.5	BATE
30/11/2021	12:54:20.476	24	678.5	BATE
30/11/2021	12:55:21.114	56	678.5	BATE
30/11/2021	13:14:45.850	39	678.5	BATE
30/11/2021	13:14:45.850	6	678.5	CHIX
30/11/2021	13:14:47.111	87	678.5	CHIX
30/11/2021	13:21:45.083	731	678.5	XLON
30/11/2021	13:22:45.085	53	678.5	BATE
30/11/2021	13:23:45.087	48	678.5	BATE
30/11/2021	13:24:45.089	47	678.5	BATE
30/11/2021	13:25:45.092	54	678.5	BATE
30/11/2021	13:27:00.647	38	678.5	BATE
30/11/2021	13:28:11.602	125	678.5	XLON
30/11/2021	13:28:11.606	13	678.5	BATE
30/11/2021	13:28:11.606	8	678.5	BATE
30/11/2021	13:28:11.644	19	678.5	BATE
30/11/2021	13:28:11.643	645	678.5	XLON
30/11/2021	13:29:11.646	67	678.5	BATE
30/11/2021	13:29:45.091	92	678.5	CHIX
30/11/2021	13:30:11.648	65	678.5	BATE
30/11/2021	13:32:48.164	96	678.5	CHIX
30/11/2021	13:32:48.166	174	678.5	XLON
30/11/2021	13:32:48.166	125	678.5	XLON
30/11/2021	13:32:48.166	521	678.5	XLON
30/11/2021	13:32:48.167	85	678.5	BATE
30/11/2021	13:32:48.169	16	678.5	BATE
30/11/2021	13:32:48.189	32	678.5	BATE
30/11/2021	11:05:13.602	16	678	BATE
30/11/2021	11:05:13.602	13	678	BATE
30/11/2021	11:05:13.602	7	678	BATE
30/11/2021	11:07:19.112	302	678	XLON
30/11/2021	11:07:19.112	385	678	XLON
30/11/2021	11:07:21.343	34	678	BATE
30/11/2021	11:07:21.344	37	678	BATE
30/11/2021	11:18:07.406	56	678	XLON
30/11/2021	11:18:10.013	70	678	XLON
30/11/2021	11:18:10.013	268	678	XLON
30/11/2021	11:18:10.013	198	678	XLON
30/11/2021	11:18:10.013	89	678	XLON
30/11/2021	11:25:09.561	37	678	BATE
30/11/2021	11:38:24.431	30	678	BATE
30/11/2021	11:38:24.435	21	678	BATE
30/11/2021	11:39:25.629	45	678	BATE
30/11/2021	11:40:25.632	35	678	BATE
30/11/2021	11:40:25.632	5	678	BATE
30/11/2021	11:41:21.817	33	678	BATE
30/11/2021	11:42:21.820	38	678	BATE
30/11/2021	11:43:21.822	36	678	BATE
30/11/2021	11:43:58.314	250	678	XLON
30/11/2021	12:51:10.222	83	678	CHIX
30/11/2021	12:51:10.222	264	678	XLON
30/11/2021	12:51:10.222	566	678	XLON
30/11/2021	13:14:47.111	243	678	XLON
30/11/2021	13:25:45.087	55	678	CHIX
30/11/2021	13:25:45.087	37	678	CHIX
30/11/2021	13:25:45.089	74	678	TRQX
30/11/2021	13:28:11.643	20	678	TRQX
30/11/2021	13:29:51.696	7	678	TRQX
30/11/2021	13:29:51.696	16	678	TRQX
30/11/2021	13:30:53.196	7	678	TRQX
30/11/2021	13:30:53.196	41	678	TRQX
30/11/2021	13:31:15.106	119	677.5	BATE

Ends.

Frasers Group Plc

Tom Piper, Company Secretary

LEI: 213800JEGHHEAXIJDX34

T. 0344 245 9200

E. [email protected]

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSDKKBDOBDDDDN

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53